stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203700,517479850,5610,5610,5610,5610,752
20240318,203600,517479850,5610,5610,5610,5610,0
20240318,203500,517479850,5610,5610,5610,5610,0
20240318,203400,517479850,5610,5610,5610,5610,0
20240318,203300,517479850,5610,5610,5610,5610,0
20240318,203200,517479850,5610,5610,5610,5610,0
20240318,203100,517479850,5610,5610,5610,5610,0
20240318,203000,517479850,5610,5610,5610,5610,0
20240318,202900,517479850,5610,5610,5610,5610,0
20240318,202800,517479850,5610,5610,5610,5610,0
20240318,202700,517479850,5610,5610,5610,5610,0
20240318,202600,517479850,5610,5610,5610,5610,0
20240318,202500,517479850,5610,5610,5610,5610,0
20240318,202400,517479850,5610,5610,5610,5610,0
20240318,202300,517479850,5610,5610,5610,5610,0
20240318,202200,517479850,5610,5610,5610,5610,0
20240318,202100,517479850,5610,5610,5610,5610,0
20240318,202000,517479850,5610,5610,5610,5610,0
20240318,201900,517479850,5610,5610,5610,5610,0
20240318,201800,517479850,5610,5610,5610,5610,0
20240318,201700,517479850,5610,5610,5610,5610,0
20240318,201600,517479850,5610,5610,5610,5610,0
20240318,201500,517479850,5610,5610,5610,5610,0
20240318,201400,517479850,5610,5610,5610,5610,0
20240318,201300,517479850,5610,5610,5610,5610,0
20240318,201200,517479850,5610,5610,5610,5610,0
20240318,201100,517479850,5610,5610,5610,5610,0
20240318,201000,517479850,5610,5610,5610,5610,0
20240318,200900,517479850,5610,5610,5610,5610,0
20240318,200800,517479850,5610,5610,5610,5610,0
20240318,200700,517479850,5610,5610,5610,5610,752
20240318,200600,517479850,5610,5610,5610,5610,0
20240318,200500,517479850,5610,5610,5610,5610,0
20240318,200400,517479850,5610,5610,5610,5610,0
20240318,200300,517479850,5610,5610,5610,5610,0
20240318,200200,517479850,5610,5610,5610,5610,0
20240318,200100,517479850,5610,5610,5610,5610,0
20240318,200000,517479850,5610,5610,5610,5610,0
20240318,195900,517479850,5610,5610,5610,5610,0
20240318,195800,517479850,5610,5610,5610,5610,0
20240318,195700,517479850,5610,5610,5610,5610,0
20240318,195600,517479850,5610,5610,5610,5610,0
20240318,195500,517479850,5610,5610,5610,5610,0
20240318,195400,517479850,5610,5610,5610,5610,0
20240318,195300,517479850,5610,5610,5610,5610,0
20240318,195200,517479850,5610,5610,5610,5610,0
20240318,195100,517479850,5610,5610,5610,5610,0
20240318,195000,517479850,5610,5610,5610,5610,0
20240318,194900,517479850,5610,5610,5610,5610,0
20240318,194800,517479850,5610,5610,5610,5610,0
20240318,194700,517479850,5610,5610,5610,5610,0
20240318,194600,517479850,5610,5610,5610,5610,0
20240318,194500,517479850,5610,5610,5610,5610,0
20240318,194400,517479850,5610,5610,5610,5610,0
20240318,194300,517479850,5610,5610,5610,5610,0
20240318,194200,517479850,5610,5610,5610,5610,0
20240318,194100,517479850,5610,5610,5610,5610,0
20240318,194000,517479850,5610,5610,5610,5610,0
20240318,193900,517479850,5610,5610,5610,5610,0
20240318,193800,517479850,5610,5610,5610,5610,0
20240318,193700,517479850,5610,5610,5610,5610,752
20240318,193600,517479850,5610,5610,5610,5610,0
20240318,193500,517479850,5610,5610,5610,5610,0
20240318,193400,517479850,5610,5610,5610,5610,0
20240318,193300,517479850,5610,5610,5610,5610,0
20240318,193200,517479850,5610,5610,5610,5610,0
20240318,193100,517479850,5610,5610,5610,5610,0
20240318,193000,517479850,5610,5610,5610,5610,0
20240318,192900,517479850,5610,5610,5610,5610,0
20240318,192800,517479850,5610,5610,5610,5610,0
20240318,192700,517479850,5610,5610,5610,5610,0
20240318,192600,517479850,5610,5610,5610,5610,0
20240318,192500,517479850,5610,5610,5610,5610,0
20240318,192400,517479850,5610,5610,5610,5610,0
20240318,192300,517479850,5610,5610,5610,5610,0
20240318,192200,517479850,5610,5610,5610,5610,0
20240318,192100,517479850,5610,5610,5610,5610,0
20240318,192000,517479850,5610,5610,5610,5610,0
20240318,191900,517479850,5610,5610,5610,5610,0
20240318,191800,517479850,5610,5610,5610,5610,0
20240318,191700,517479850,5610,5610,5610,5610,0
20240318,191600,517479850,5610,5610,5610,5610,0
20240318,191500,517479850,5610,5610,5610,5610,0
20240318,191400,517479850,5610,5610,5610,5610,0
20240318,191300,517479850,5610,5610,5610,5610,0
20240318,191200,517479850,5610,5610,5610,5610,0
20240318,191100,517479850,5610,5610,5610,5610,0
20240318,191000,517479850,5610,5610,5610,5610,0
20240318,190900,517479850,5610,5610,5610,5610,0
20240318,190800,517479850,5610,5610,5610,5610,0
20240318,190700,517479850,5610,5610,5610,5610,752
20240318,190600,517479850,5610,5610,5610,5610,0
20240318,190500,517479850,5610,5610,5610,5610,0
20240318,190400,517479850,5610,5610,5610,5610,0
20240318,190300,517479850,5610,5610,5610,5610,0
20240318,190200,517479850,5610,5610,5610,5610,0
20240318,190100,517479850,5610,5610,5610,5610,0
20240318,190000,517479850,5610,5610,5610,5610,0
20240318,185900,517479850,5610,5610,5610,5610,0
20240318,185800,517479850,5610,5610,5610,5610,0
20240318,185700,517479850,5610,5610,5610,5610,0
20240318,185600,517479850,5610,5610,5610,5610,0
20240318,185500,517479850,5610,5610,5610,5610,0
20240318,185400,517479850,5610,5610,5610,5610,0
20240318,185300,517479850,5610,5610,5610,5610,0
20240318,185200,517479850,5610,5610,5610,5610,0
20240318,185100,517479850,5610,5610,5610,5610,0
20240318,185000,517479850,5610,5610,5610,5610,0
20240318,184900,517479850,5610,5610,5610,5610,0
20240318,184800,517479850,5610,5610,5610,5610,0
20240318,184700,517479850,5610,5610,5610,5610,0
20240318,184600,517479850,5610,5610,5610,5610,0
20240318,184500,517479850,5610,5610,5610,5610,0
20240318,184400,517479850,5610,5610,5610,5610,0
20240318,184300,517479850,5610,5610,5610,5610,0
20240318,184200,517479850,5610,5610,5610,5610,0
20240318,184100,517479850,5610,5610,5610,5610,0
20240318,184000,517479850,5610,5610,5610,5610,0
20240318,183900,517479850,5610,5610,5610,5610,0
20240318,183800,517479850,5610,5610,5610,5610,0
20240318,183700,517479850,5610,5610,5610,5610,752
20240318,183600,517479850,5610,5610,5610,5610,0
20240318,183500,517479850,5610,5610,5610,5610,0
20240318,183400,517479850,5610,5610,5610,5610,0
20240318,183300,517479850,5610,5610,5610,5610,0
20240318,183200,517479850,5610,5610,5610,5610,0
20240318,183100,517479850,5610,5610,5610,5610,0
20240318,183000,517479850,5610,5610,5610,5610,0
20240318,182900,517479850,5610,5610,5610,5610,0
20240318,182800,517479850,5610,5610,5610,5610,0
20240318,182700,517479850,5610,5610,5610,5610,0
20240318,182600,517479850,5610,5610,5610,5610,0
20240318,182500,517479850,5610,5610,5610,5610,0
20240318,182400,517479850,5610,5610,5610,5610,0
20240318,182300,517479850,5610,5610,5610,5610,0
20240318,182200,517479850,5610,5610,5610,5610,0
20240318,182100,517479850,5610,5610,5610,5610,0
20240318,182000,517479850,5610,5610,5610,5610,0
20240318,181900,517479850,5610,5610,5610,5610,0
20240318,181800,517479850,5610,5610,5610,5610,0
20240318,181700,517479850,5610,5610,5610,5610,0
20240318,181600,517479850,5610,5610,5610,5610,0
20240318,181500,517479850,5610,5610,5610,5610,0
20240318,181400,517479850,5610,5610,5610,5610,0
20240318,181300,517479850,5610,5610,5610,5610,0
20240318,181200,517479850,5610,5610,5610,5610,0
20240318,181100,517479850,5610,5610,5610,5610,0
20240318,181000,517479850,5610,5610,5610,5610,0
20240318,180900,517479850,5610,5610,5610,5610,0
20240318,180800,517479850,5610,5610,5610,5610,0
20240318,180700,517479850,5610,5610,5610,5610,752
20240318,180600,517479850,5610,5610,5610,5610,0
20240318,180500,517479850,5610,5610,5610,5610,0
20240318,180400,517479850,5610,5610,5610,5610,0
20240318,180300,517479850,5610,5610,5610,5610,0
20240318,180200,517479850,5610,5610,5610,5610,0
20240318,180100,517479850,5610,5610,5610,5610,0
20240318,180000,517479850,5610,5610,5610,5610,0
20240318,175900,517479850,5610,5610,5610,5610,0
20240318,175800,517479850,5610,5610,5610,5610,0
20240318,175700,517479850,5610,5610,5610,5610,0
20240318,175600,517479850,5610,5610,5610,5610,0
20240318,175500,517479850,5610,5610,5610,5610,0
20240318,175400,517479850,5610,5610,5610,5610,0
20240318,175300,517479850,5610,5610,5610,5610,0
20240318,175200,517479850,5610,5610,5610,5610,0
20240318,175100,517479850,5610,5610,5610,5610,0
20240318,175000,517479850,5610,5610,5610,5610,0
20240318,174900,517479850,5610,5610,5610,5610,0
20240318,174800,517479850,5610,5610,5610,5610,0
20240318,174700,517479850,5610,5610,5610,5610,0
20240318,174600,517479850,5610,5610,5610,5610,0
20240318,174500,517479850,5610,5610,5610,5610,0
20240318,174400,517479850,5610,5610,5610,5610,0
20240318,174300,517479850,5610,5610,5610,5610,0
20240318,174200,517479850,5610,5610,5610,5610,0
20240318,174100,517479850,5610,5610,5610,5610,0
20240318,174000,517479850,5610,5610,5610,5610,0
20240318,173900,517479850,5610,5610,5610,5610,0
20240318,173800,517479850,5610,5610,5610,5610,0
20240318,173700,517479850,5610,5610,5610,5610,752
20240318,173600,517479850,5610,5610,5610,5610,0
20240318,173500,517479850,5610,5610,5610,5610,0
20240318,173400,517479850,5610,5610,5610,5610,0
20240318,173300,517479850,5610,5610,5610,5610,0
20240318,173200,517479850,5610,5610,5610,5610,0
20240318,173100,517479850,5610,5610,5610,5610,0
20240318,173000,517479850,5610,5610,5610,5610,0
20240318,172900,517479850,5610,5610,5610,5610,0
20240318,172800,517479850,5610,5610,5610,5610,0
20240318,172700,517479850,5610,5610,5610,5610,0
20240318,172600,517479850,5610,5610,5610,5610,0
20240318,172500,517479850,5610,5610,5610,5610,0
20240318,172400,517479850,5610,5610,5610,5610,0
20240318,172300,517479850,5610,5610,5610,5610,0
20240318,172200,517479850,5610,5610,5610,5610,0
20240318,172100,517479850,5610,5610,5610,5610,0
20240318,172000,517479850,5610,5610,5610,5610,0
20240318,171900,517479850,5610,5610,5610,5610,0
20240318,171800,517479850,5610,5610,5610,5610,0
20240318,171700,517479850,5610,5610,5610,5610,0
20240318,171600,517479850,5610,5610,5610,5610,0
20240318,171500,517479850,5610,5610,5610,5610,0
20240318,171400,517479850,5610,5610,5610,5610,0
20240318,171300,517479850,5610,5610,5610,5610,0
20240318,171200,517479850,5610,5610,5610,5610,0
20240318,171100,517479850,5610,5610,5610,5610,0
20240318,171000,517479850,5610,5610,5610,5610,0
20240318,170900,517479850,5610,5610,5610,5610,0
20240318,170800,517479850,5610,5610,5610,5610,0
20240318,170700,517479850,5610,5610,5610,5610,752
20240318,170600,517479850,5610,5610,5610,5610,0
20240318,170500,517479850,5610,5610,5610,5610,0
20240318,170400,517479850,5610,5610,5610,5610,0
20240318,170300,517479850,5610,5610,5610,5610,0
20240318,170200,517479850,5610,5610,5610,5610,0
20240318,170100,517479850,5610,5610,5610,5610,0
20240318,170000,517479850,5610,5610,5610,5610,0
20240318,165900,517479850,5610,5610,5610,5610,0
20240318,165800,517479850,5610,5610,5610,5610,0
20240318,165700,517479850,5610,5610,5610,5610,0
20240318,165600,517479850,5610,5610,5610,5610,0
20240318,165500,517479850,5610,5610,5610,5610,0
20240318,165400,517479850,5610,5610,5610,5610,0
20240318,165300,517479850,5610,5610,5610,5610,0
20240318,165200,517479850,5610,5610,5610,5610,0
20240318,165100,517479850,5610,5610,5610,5610,0
20240318,165000,517479850,5610,5610,5610,5610,0
20240318,164900,517479850,5610,5610,5610,5610,0
20240318,164800,517479850,5610,5610,5610,5610,0
20240318,164700,517479850,5610,5610,5610,5610,0
20240318,164600,517479850,5610,5610,5610,5610,0
20240318,164500,517479850,5610,5610,5610,5610,0
20240318,164400,517479850,5610,5610,5610,5610,0
20240318,164300,517479850,5610,5610,5610,5610,0
20240318,164200,517479850,5610,5610,5610,5610,0
20240318,164100,517479850,5610,5610,5610,5610,0
20240318,164000,517479850,5610,5610,5610,5610,0
20240318,163900,517479850,5610,5610,5610,5610,0
20240318,163800,517479850,5610,5610,5610,5610,0
20240318,163700,517479850,5610,5610,5610,5610,752
20240318,163600,517479850,5610,5610,5610,5610,0
20240318,163500,517479850,5610,5610,5610,5610,0
20240318,163400,517479850,5610,5610,5610,5610,0
20240318,163300,517479850,5610,5610,5610,5610,0
20240318,163200,517479850,5610,5610,5610,5610,0
20240318,163100,517479850,5610,5610,5610,5610,0
20240318,163000,517479850,5610,5610,5610,5610,0
20240318,162900,517479850,5610,5610,5610,5610,0
20240318,162800,517479850,5610,5610,5610,5610,0
20240318,162700,517479850,5610,5610,5610,5610,0
20240318,162600,517479850,5610,5610,5610,5610,0
20240318,162500,517479850,5610,5610,5610,5610,0
20240318,162400,517479850,5610,5610,5610,5610,0
20240318,162300,517479850,5610,5610,5610,5610,0
20240318,162200,517479850,5610,5610,5610,5610,0
20240318,162100,517479850,5610,5610,5610,5610,0
20240318,162000,517479850,5610,5610,5610,5610,0
20240318,161900,517479850,5610,5610,5610,5610,0
20240318,161800,517479850,5610,5610,5610,5610,0
20240318,161700,517479850,5610,5610,5610,5610,0
20240318,161600,517479850,5610,5610,5610,5610,0
20240318,161500,517479850,5610,5610,5610,5610,0
20240318,161400,517479850,5610,5610,5610,5610,0
20240318,161300,517479850,5610,5610,5610,5610,0
20240318,161200,517479850,5610,5610,5610,5610,0
20240318,161100,517479850,5610,5610,5610,5610,0
20240318,161000,517479850,5610,5610,5610,5610,0
20240318,160900,517479850,5610,5610,5610,5610,0
20240318,160800,517479850,5610,5610,5610,5610,0
20240318,160700,517479850,5610,5610,5610,5610,752
20240318,160600,517479850,5610,5610,5610,5610,0
20240318,160500,517479850,5610,5610,5610,5610,0
20240318,160400,517479850,5610,5610,5610,5610,0
20240318,160300,517479850,5610,5610,5610,5610,0
20240318,160200,517479850,5610,5610,5610,5610,0
20240318,160100,517479850,5610,5610,5610,5610,0
20240318,160000,517479850,5610,5610,5610,5610,0
20240318,155900,517479850,5610,5610,5610,5610,0
20240318,155800,517479850,5610,5610,5610,5610,0
20240318,155700,517479850,5610,5610,5610,5610,0
20240318,155600,517479850,5610,5610,5610,5610,0
20240318,155500,517479850,5610,5610,5610,5610,0
20240318,155400,517479850,5610,5610,5610,5610,0
20240318,155300,517479850,5610,5610,5610,5610,0
20240318,155200,517479850,5610,5610,5610,5610,0
20240318,155100,517479850,5610,5610,5610,5610,0
20240318,155000,517479850,5610,5610,5610,5610,0
20240318,154900,517479850,5610,5610,5610,5610,0
20240318,154800,517479850,5610,5610,5610,5610,0
20240318,154700,517479850,5610,5610,5610,5610,0
20240318,154600,517479850,5610,5610,5610,5610,0
20240318,154500,517479850,5610,5610,5610,5610,0
20240318,154400,517479850,5610,5610,5610,5610,0
20240318,154300,517479850,5610,5610,5610,5610,0
20240318,154200,517479850,5610,5610,5610,5610,0
20240318,154100,517479850,5610,5610,5610,5610,0
20240318,154000,517479850,5610,5610,5610,5610,0
20240318,153900,517479850,5610,5610,5610,5610,0
20240318,153800,517479850,5610,5610,5610,5610,0
20240318,153700,517479850,5610,5610,5610,5610,752
20240318,153600,517479850,5610,5610,5610,5610,0
20240318,153500,517479850,5610,5610,5610,5610,0
20240318,153400,517479850,5610,5610,5610,5610,0
20240318,153300,517479850,5610,5610,5610,5610,0
20240318,153200,517479850,5610,5610,5610,5610,0
20240318,153100,517479850,5610,5610,5610,5610,0
20240318,153000,517479850,5610,5610,5610,5610,752
20240318,152900,513261130,5620,5620,5620,5620,0
20240318,152800,513261130,5620,5620,5620,5620,0
20240318,152700,513261130,5620,5620,5620,5620,0
20240318,152600,513261130,5620,5620,5620,5620,0
20240318,152500,513261130,5620,5620,5620,5620,0
20240318,152400,513261130,5620,5620,5620,5620,0
20240318,152300,513261130,5620,5620,5620,5620,0
20240318,152200,513261130,5620,5620,5620,5620,0
20240318,152100,513261130,5620,5620,5620,5620,0
20240318,152000,513261130,5620,5620,5620,5620,0
20240318,151900,513261130,5620,5570,5620,5570,34
20240318,151800,513071250,5620,5620,5620,5620,1
20240318,151700,513065630,5620,5610,5620,5570,135
20240318,151600,512308820,5600,5600,5600,5600,55
20240318,151500,512000820,5570,5570,5610,5570,281
20240318,151400,510434770,5570,5570,5570,5570,11
20240318,151300,510373500,5570,5600,5600,5570,12
20240318,151200,510306570,5600,5580,5600,5520,1031
20240318,151100,504589820,5570,5570,5570,5570,11
20240318,151000,504528550,5570,5570,5570,5570,3
20240318,150900,504511840,5570,5570,5570,5570,71
20240318,150800,504116370,5570,5570,5610,5570,13
20240318,150700,504043920,5570,5580,5580,5570,209
20240318,150600,502877720,5580,5570,5610,5570,89
20240318,150500,502381940,5570,5570,5570,5570,8
20240318,150400,502337380,5570,5570,5570,5570,9
20240318,150300,502287250,5570,5570,5570,5570,3
20240318,150200,502270540,5570,5570,5570,5570,151
20240318,150100,501429470,5610,5570,5610,5570,24
20240318,150000,501294990,5570,5570,5570,5570,7
20240318,145900,501256000,5580,5590,5590,5580,1503
20240318,145800,492867060,5590,5590,5590,5590,12
20240318,145700,492799980,5590,5590,5590,5590,9
20240318,145600,492749670,5590,5590,5620,5590,104
20240318,145500,492168250,5590,5590,5590,5590,11
20240318,145400,492106760,5590,5590,5590,5590,116
20240318,145300,491458320,5590,5580,5590,5580,103
20240318,145200,490882580,5580,5580,5580,5580,1
20240318,145100,490877000,5580,5590,5590,5580,110
20240318,145000,490262190,5590,5590,5590,5590,607
20240318,144900,486869060,5610,5600,5610,5600,364
20240318,144800,484829360,5600,5600,5610,5600,21
20240318,144700,484711650,5610,5610,5610,5610,2
20240318,144600,484700430,5600,5610,5610,5600,11
20240318,144500,484638790,5600,5610,5610,5600,100
20240318,144400,484077800,5610,5610,5610,5610,1
20240318,144300,484072190,5600,5600,5620,5600,105
20240318,144200,483484130,5600,5590,5600,5590,22
20240318,144100,483361140,5600,5580,5600,5580,437
20240318,144000,480920000,5600,5580,5600,5570,704
20240318,143900,476991390,5590,5580,5590,5580,59
20240318,143800,476661670,5580,5580,5590,5580,4
20240318,143700,476639340,5590,5610,5610,5590,237
20240318,143600,475311660,5610,5620,5620,5610,2
20240318,143500,475300430,5640,5660,5660,5640,1075
20240318,143400,469237400,5640,5650,5660,5640,4491
20240318,143300,443907940,5640,5650,5720,5640,13871
20240318,143200,364878940,5640,5590,5650,5590,5243
20240318,143100,335360290,5590,5600,5600,5590,40
20240318,143000,335136340,5600,5600,5600,5590,284
20240318,142900,333548740,5600,5590,5600,5590,118
20240318,142800,332888950,5590,5570,5590,5570,165
20240318,142700,331967510,5570,5570,5570,5570,108
20240318,142600,331365950,5570,5570,5580,5570,11
20240318,142500,331304630,5570,5570,5570,5570,87
20240318,142400,330820040,5570,5580,5580,5570,119
20240318,142300,330157130,5570,5580,5580,5570,27
20240318,142200,330006650,5570,5580,5580,5570,18
20240318,142100,329906310,5580,5590,5590,5580,94
20240318,142000,329381640,5590,5580,5590,5580,3
20240318,141900,329364880,5580,5590,5590,5580,66
20240318,141800,328995950,5600,5590,5600,5580,1187
20240318,141700,322355460,5590,5570,5590,5570,4
20240318,141600,322333120,5580,5580,5580,5580,305
20240318,141500,320631220,5590,5580,5590,5580,404
20240318,141400,318373060,5580,5570,5580,5570,307
20240318,141300,316661000,5570,5570,5570,5570,87
20240318,141200,316176410,5560,5570,5580,5560,536
20240318,141100,313187040,5560,5530,5570,5530,1553
20240318,141000,304560450,5500,5500,5500,5500,12
20240318,140900,304494450,5500,5520,5530,5500,3554
20240318,140800,284913160,5520,5530,5530,5520,272
20240318,140700,283410020,5530,5530,5530,5530,9
20240318,140600,283360250,5530,5530,5530,5530,106
20240318,140500,282774070,5530,5530,5530,5530,32
20240318,140400,282597110,5530,5530,5530,5530,11
20240318,140300,282536280,5530,5530,5530,5530,257
20240318,140200,281115070,5530,5530,5530,5530,2
20240318,140100,281104010,5530,5530,5560,5530,12
20240318,140000,281037590,5530,5530,5530,5530,108
20240318,135900,280440350,5530,5530,5530,5530,10
20240318,135800,280385050,5530,5530,5530,5530,109
20240318,135700,279782280,5530,5530,5530,5530,0
20240318,135600,279782280,5530,5530,5530,5530,7
20240318,135500,279743570,5530,5530,5530,5530,100
20240318,135400,279190570,5560,5560,5560,5560,100
20240318,135300,278634570,5560,5560,5560,5560,2
20240318,135200,278623450,5520,5520,5560,5520,3103
20240318,135100,261378270,5520,5520,5520,5520,9
20240318,135000,261328590,5520,5520,5520,5520,110
20240318,134900,260721390,5520,5520,5520,5520,9
20240318,134800,260671710,5520,5520,5520,5520,2
20240318,134700,260660670,5520,5520,5520,5520,110
20240318,134600,260053470,5540,5520,5540,5520,11
20240318,134500,259992710,5520,5520,5520,5520,13
20240318,134400,259920950,5520,5520,5520,5520,100
20240318,134300,259368950,5510,5510,5510,5510,0
20240318,134200,259368950,5510,5510,5510,5510,100
20240318,134100,258817950,5510,5510,5510,5510,120
20240318,134000,258156750,5490,5490,5490,5490,1
20240318,133900,258151260,5490,5510,5510,5490,105
20240318,133800,257574770,5490,5490,5490,5490,10
20240318,133700,257519870,5490,5490,5500,5490,19
20240318,133600,257415470,5490,5500,5500,5490,107
20240318,133500,256828030,5490,5480,5490,5480,10
20240318,133400,256773210,5480,5480,5480,5480,102
20240318,133300,256214250,5490,5490,5490,5490,467
20240318,133200,253650420,5490,5490,5490,5490,0
20240318,133100,253650420,5490,5490,5490,5490,100
20240318,133000,253101420,5510,5510,5510,5510,0
20240318,132900,253101420,5510,5490,5510,5490,103
20240318,132800,252535890,5540,5480,5540,5480,309
20240318,132700,250827650,5480,5520,5520,5480,13
20240318,132600,250756290,5480,5480,5520,5480,130
20240318,132500,250043090,5520,5480,5520,5480,383
20240318,132400,247941130,5520,5480,5520,5480,10
20240318,132300,247886290,5480,5480,5480,5480,110
20240318,132200,247283490,5480,5480,5480,5480,9
20240318,132100,247234170,5480,5490,5490,5480,103
20240318,132000,246668730,5480,5480,5480,5480,10
20240318,131900,246613930,5480,5480,5480,5480,10
20240318,131800,246559130,5480,5480,5480,5480,110
20240318,131700,245956330,5480,5480,5480,5480,111
20240318,131600,245348050,5480,5480,5480,5480,3
20240318,131500,245331610,5480,5480,5480,5480,109
20240318,131400,244734290,5480,5480,5480,5480,9
20240318,131300,244684970,5480,5520,5520,5480,145
20240318,131200,243890290,5480,5480,5480,5480,33
20240318,131100,243709450,5480,5480,5480,5480,9
20240318,131000,243660130,5480,5480,5480,5480,102
20240318,130900,243101170,5480,5480,5480,5480,90
20240318,130800,242607970,5480,5470,5480,5470,10
20240318,130700,242553240,5470,5470,5470,5470,280
20240318,130600,241021640,5470,5480,5480,5470,27
20240318,130500,240873780,5480,5480,5480,5480,110
20240318,130400,240270980,5480,5480,5480,5480,9
20240318,130300,240221660,5480,5520,5520,5480,106
20240318,130200,239636780,5480,5480,5520,5480,113
20240318,130100,239017500,5470,5470,5470,5470,10
20240318,130000,238962800,5470,5470,5520,5470,11
20240318,125900,238902580,5470,5470,5470,5470,109
20240318,125800,238306350,5470,5490,5490,5470,3003
20240318,125700,221840930,5490,5490,5490,5490,124
20240318,125600,221160170,5490,5490,5490,5490,11
20240318,125500,221099780,5490,5490,5490,5490,9
20240318,125400,221050370,5480,5480,5480,5480,102
20240318,125300,220491410,5480,5480,5480,5480,336
20240318,125200,218650130,5480,5480,5480,5480,111
20240318,125100,218041850,5480,5480,5480,5480,10
20240318,125000,217987050,5480,5480,5480,5480,8
20240318,124900,217943210,5480,5530,5530,5480,117
20240318,124800,217301300,5490,5490,5500,5490,168
20240318,124700,216378970,5490,5510,5510,5490,3117
20240318,124600,199231990,5510,5510,5510,5510,9
20240318,124500,199182400,5510,5510,5510,5510,865
20240318,124400,194416250,5510,5510,5510,5510,2
20240318,124300,194405230,5510,5510,5510,5510,9
20240318,124200,194355640,5510,5510,5510,5510,93
20240318,124100,193843210,5510,5510,5510,5510,1
20240318,124000,193837700,5510,5510,5510,5510,0
20240318,123900,193837700,5510,5520,5520,5510,507
20240318,123800,191042570,5510,5510,5510,5510,9
20240318,123700,190992980,5510,5510,5510,5510,9
20240318,123600,190943390,5510,5510,5520,5510,11
20240318,123500,190882770,5510,5510,5510,5510,2
20240318,123400,190871750,5510,5510,5510,5510,10
20240318,123300,190816650,5510,5520,5520,5510,2105
20240318,123200,179217060,5520,5530,5530,5520,12
20240318,123100,179150710,5530,5530,5530,5530,1
20240318,123000,179145180,5530,5530,5530,5530,10
20240318,122900,179089880,5530,5530,5530,5530,30
20240318,122800,178923980,5530,5530,5530,5530,1
20240318,122700,178918450,5530,5520,5530,5520,43
20240318,122600,178680740,5520,5520,5520,5520,1
20240318,122500,178675220,5530,5530,5530,5530,0
20240318,122400,178675220,5530,5530,5530,5530,5
20240318,122300,178647570,5520,5530,5530,5520,78
20240318,122200,178216240,5510,5510,5510,5510,4
20240318,122100,178194200,5510,5510,5510,5510,9
20240318,122000,178144610,5510,5530,5530,5510,10
20240318,121900,178089490,5510,5520,5520,5510,122
20240318,121800,177416070,5520,5520,5520,5520,109
20240318,121700,176814390,5520,5520,5520,5520,4
20240318,121600,176792310,5520,5520,5520,5520,9
20240318,121500,176742630,5520,5520,5520,5520,10
20240318,121400,176687430,5520,5520,5520,5520,10
20240318,121300,176632230,5520,5520,5520,5520,3
20240318,121200,176615670,5520,5520,5520,5520,9
20240318,121100,176565990,5520,5520,5520,5520,10
20240318,121000,176510790,5520,5520,5520,5520,102
20240318,120900,175947750,5520,5520,5520,5520,10
20240318,120800,175892550,5520,5520,5540,5520,4
20240318,120700,175870450,5520,5520,5520,5520,10
20240318,120600,175815250,5520,5520,5520,5520,9
20240318,120500,175765570,5520,5520,5520,5520,12
20240318,120400,175699330,5530,5520,5530,5520,12
20240318,120300,175633050,5520,5520,5540,5520,5
20240318,120200,175605410,5530,5520,5530,5520,12
20240318,120100,175539150,5520,5520,5520,5520,9
20240318,120000,175489470,5510,5510,5510,5510,19
20240318,115900,175384780,5510,5510,5510,5510,5
20240318,115800,175357230,5510,5510,5510,5510,9
20240318,115700,175307640,5510,5510,5510,5510,10
20240318,115600,175252540,5510,5510,5510,5510,10
20240318,115500,175197440,5510,5510,5510,5510,10
20240318,115400,175142340,5510,5510,5510,5510,3
20240318,115300,175125810,5510,5510,5510,5510,10
20240318,115200,175070710,5510,5510,5510,5510,9
20240318,115100,175021120,5510,5510,5510,5510,9
20240318,115000,174971530,5510,5510,5510,5510,4
20240318,114900,174949490,5510,5510,5510,5510,10
20240318,114800,174894390,5510,5510,5510,5510,11
20240318,114700,174833780,5510,5510,5510,5510,9
20240318,114600,174784190,5510,5510,5510,5510,10
20240318,114500,174729090,5510,5510,5510,5510,3
20240318,114400,174712560,5510,5510,5510,5510,8
20240318,114300,174668480,5510,5510,5510,5510,9
20240318,114200,174618890,5510,5510,5510,5510,10
20240318,114100,174563790,5510,5510,5510,5510,0
20240318,114000,174563790,5510,5530,5530,5510,9
20240318,113900,174514160,5530,5530,5530,5530,0
20240318,113800,174514160,5530,5530,5530,5530,0
20240318,113700,174514160,5530,5530,5530,5530,772
20240318,113600,170245000,5510,5510,5510,5510,1
20240318,113500,170239490,5510,5510,5510,5510,7
20240318,113400,170200920,5510,5510,5510,5510,389
20240318,113300,168057530,5510,5510,5510,5510,0
20240318,113200,168057530,5510,5510,5510,5510,1
20240318,113100,168052020,5510,5510,5510,5510,144
20240318,113000,167258580,5500,5500,5500,5500,11
20240318,112900,167198080,5500,5500,5500,5500,10
20240318,112800,167143080,5500,5500,5500,5500,9
20240318,112700,167093580,5500,5500,5500,5500,4
20240318,112600,167071580,5500,5500,5500,5500,9
20240318,112500,167022080,5500,5500,5500,5500,188
20240318,112400,165988080,5500,5510,5510,5500,918
20240318,112300,160929920,5510,5510,5510,5510,10
20240318,112200,160874820,5510,5510,5510,5510,203
20240318,112100,159756290,5510,5520,5520,5510,914
20240318,112000,154712050,5520,5520,5520,5520,9
20240318,111900,154662370,5520,5520,5530,5520,17
20240318,111800,154568520,5520,5520,5520,5520,2
20240318,111700,154557480,5520,5520,5520,5520,7
20240318,111600,154518840,5520,5520,5520,5520,12
20240318,111500,154452600,5520,5520,5520,5520,8
20240318,111400,154408440,5520,5520,5530,5520,1012
20240318,111300,148812200,5520,5530,5530,5520,439
20240318,111200,146388900,5520,5530,5530,5520,53
20240318,111100,146096090,5530,5530,5530,5530,39
20240318,111000,145880420,5530,5530,5530,5530,12
20240318,110900,145814060,5530,5530,5530,5530,2
20240318,110800,145803000,5530,5530,5550,5530,10
20240318,110700,145747680,5530,5530,5530,5530,10
20240318,110600,145692380,5530,5530,5550,5530,12
20240318,110500,145625980,5530,5530,5530,5530,9
20240318,110400,145576210,5530,5530,5530,5530,1
20240318,110300,145570680,5530,5530,5530,5530,11
20240318,110200,145509850,5530,5530,5530,5530,9
20240318,110100,145460080,5530,5530,5530,5530,9
20240318,110000,145410310,5540,5530,5540,5530,4
20240318,105900,145388180,5530,5530,5530,5530,8
20240318,105800,145343940,5530,5530,5530,5530,11
20240318,105700,145283110,5530,5530,5530,5530,7
20240318,105600,145244400,5540,5540,5540,5540,1
20240318,105500,145238860,5550,5550,5550,5550,0
20240318,105400,145238860,5550,5550,5550,5550,0
20240318,105300,145238860,5550,5530,5550,5530,310
20240318,105200,143518560,5530,5510,5530,5510,209
20240318,105100,142362970,5510,5510,5510,5510,1
20240318,105000,142357460,5510,5510,5520,5510,19
20240318,104900,142252700,5510,5520,5520,5510,16
20240318,104800,142164470,5520,5520,5520,5520,8
20240318,104700,142120310,5510,5510,5510,5510,13
20240318,104600,142048680,5510,5510,5510,5510,2
20240318,104500,142037660,5510,5510,5510,5510,9
20240318,104400,141988070,5510,5510,5530,5510,11
20240318,104300,141927420,5510,5520,5520,5510,63
20240318,104200,141579680,5520,5510,5520,5510,410
20240318,104100,139316570,5510,5510,5520,5510,54
20240318,104000,139018530,5530,5510,5530,5510,13
20240318,103900,138946820,5510,5510,5520,5510,302
20240318,103800,137279800,5510,5510,5520,5510,100
20240318,103700,136727900,5510,5510,5510,5510,2
20240318,103600,136716880,5510,5510,5510,5510,157
20240318,103500,135851810,5510,5530,5530,5510,3997
20240318,103400,113764260,5540,5550,5550,5540,3862
20240318,103300,92349500,5550,5550,5550,5550,30
20240318,103200,92183000,5550,5550,5550,5550,1
20240318,103100,92177450,5550,5550,5550,5550,50
20240318,103000,91899950,5550,5550,5550,5550,9
20240318,102900,91850000,5550,5550,5550,5550,10
20240318,102800,91794500,5550,5550,5550,5550,112
20240318,102700,91172900,5550,5550,5560,5550,11
20240318,102600,91111810,5550,5550,5550,5550,8
20240318,102500,91067410,5560,5560,5560,5560,0
20240318,102400,91067410,5560,5560,5560,5560,0
20240318,102300,91067410,5560,5560,5560,5560,0
20240318,102200,91067410,5560,5560,5560,5560,3
20240318,102100,91050730,5560,5560,5560,5560,11
20240318,102000,90989570,5560,5550,5560,5550,49
20240318,101900,90717220,5550,5550,5550,5550,0
20240318,101800,90717220,5550,5550,5550,5550,8
20240318,101700,90672820,5550,5550,5550,5550,656
20240318,101600,87032020,5550,5550,5550,5550,1
20240318,101500,87026470,5550,5550,5550,5550,0
20240318,101400,87026470,5550,5560,5560,5550,503
20240318,101300,84230720,5550,5550,5550,5550,0
20240318,101200,84230720,5550,5550,5550,5550,0
20240318,101100,84230720,5550,5550,5550,5550,0
20240318,101000,84230720,5550,5540,5550,5540,77
20240318,100900,83803430,5540,5540,5540,5540,0
20240318,100800,83803430,5540,5540,5540,5540,0
20240318,100700,83803430,5540,5540,5540,5540,0
20240318,100600,83803430,5540,5540,5540,5540,11
20240318,100500,83742490,5540,5550,5550,5540,194
20240318,100400,82667230,5540,5560,5560,5540,782
20240318,100300,78322240,5560,5550,5560,5550,11
20240318,100200,78261110,5550,5550,5550,5550,16
20240318,100100,78172310,5550,5550,5550,5550,1
20240318,100000,78166760,5560,5560,5560,5560,0
20240318,095900,78166760,5560,5560,5560,5560,2
20240318,095800,78155640,5550,5560,5560,5550,1054
20240318,095700,72300940,5550,5550,5550,5550,14
20240318,095600,72223240,5560,5560,5560,5560,0
20240318,095500,72223240,5560,5560,5560,5560,41
20240318,095400,71995280,5560,5560,5560,5560,0
20240318,095300,71995280,5560,5560,5560,5560,0
20240318,095200,71995280,5560,5560,5560,5560,0
20240318,095100,71995280,5560,5560,5560,5560,887
20240318,095000,67063560,5560,5560,5560,5560,0
20240318,094900,67063560,5560,5560,5560,5560,1
20240318,094800,67058000,5580,5580,5580,5580,10
20240318,094700,67002200,5590,5590,5590,5590,0
20240318,094600,67002200,5590,5590,5590,5590,0
20240318,094500,67002200,5590,5590,5590,5590,52
20240318,094400,66711520,5590,5590,5590,5590,89
20240318,094300,66214010,5590,5590,5590,5590,0
20240318,094200,66214010,5590,5590,5590,5590,0
20240318,094100,66214010,5590,5590,5590,5590,0
20240318,094000,66214010,5590,5590,5590,5590,0
20240318,093900,66214010,5590,5540,5590,5540,5010
20240318,093800,38262850,5550,5550,5550,5550,1
20240318,093700,38257300,5550,5550,5550,5550,1
20240318,093600,38251750,5550,5550,5550,5550,1
20240318,093500,38246200,5550,5550,5550,5550,218
20240318,093400,37036300,5550,5550,5550,5550,0
20240318,093300,37036300,5550,5550,5550,5550,88
20240318,093200,36547900,5550,5550,5550,5550,189
20240318,093100,35498950,5550,5550,5550,5550,650
20240318,093000,31891450,5540,5540,5540,5540,0
20240318,092900,31891450,5540,5540,5540,5540,0
20240318,092800,31891450,5540,5540,5540,5540,81
20240318,092700,31442710,5540,5540,5540,5540,0
20240318,092600,31442710,5540,5540,5540,5540,0
20240318,092500,31442710,5540,5550,5550,5540,1280
20240318,092400,24349510,5550,5550,5550,5550,14
20240318,092300,24271810,5540,5540,5540,5540,0
20240318,092200,24271810,5540,5550,5550,5540,9
20240318,092100,24221940,5550,5550,5550,5550,100
20240318,092000,23666940,5550,5550,5550,5550,20
20240318,091900,23555940,5550,5560,5560,5550,450
20240318,091800,21058410,5570,5570,5570,5570,0
20240318,091700,21058410,5570,5570,5570,5570,15
20240318,091600,20974860,5570,5540,5570,5540,2
20240318,091500,20963750,5550,5550,5550,5550,0
20240318,091400,20963750,5550,5550,5550,5550,129
20240318,091300,20247800,5540,5540,5540,5540,47
20240318,091200,19987420,5550,5550,5550,5550,0
20240318,091100,19987420,5550,5560,5560,5550,109
20240318,091000,19382370,5560,5560,5560,5560,2
20240318,090900,19371250,5540,5540,5540,5540,0
20240318,090800,19371250,5540,5540,5540,5540,94
20240318,090700,18850490,5530,5550,5550,5530,457
20240318,090600,16318640,5540,5540,5540,5540,80
20240318,090500,15875440,5540,5540,5540,5540,29
20240318,090400,15714780,5540,5540,5540,5540,0
20240318,090300,15714780,5540,5540,5540,5540,12
20240318,090200,15648300,5530,5600,5600,5530,460
20240318,090100,13099440,5600,5560,5600,5560,2
20240318,090000,13088280,5560,5560,5600,5560,2354